Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A O Smith Ord Shs (NY: AOS )

87.92 +1.02 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.004 4.059 3.936 4.011 756,626 +0.01(+0.34%)
Apr 29, 2004 4.045 4.075 3.991 3.998 878,879 -0.05(-1.16%)
Apr 28, 2004 4.171 4.171 4.045 4.045 529,265 -0.15(-3.49%)
Apr 27, 2004 4.180 4.227 4.160 4.191 973,550 +0.02(+0.58%)
Apr 26, 2004 4.250 4.273 4.145 4.167 1,140,530 -0.08(-1.96%)
Apr 23, 2004 4.301 4.301 4.222 4.250 1,611,651 -0.05(-1.19%)
Apr 22, 2004 4.165 4.317 4.165 4.301 1,417,835 +0.14(+3.25%)
Apr 21, 2004 4.085 4.165 4.073 4.165 943,733 +0.07(+1.64%)
Apr 20, 2004 4.105 4.129 4.092 4.098 691,027 +0.01(+0.16%)
Apr 19, 2004 4.066 4.125 4.038 4.092 879,624 +0.03(+0.66%)
Apr 16, 2004 3.932 4.196 3.932 4.065 1,458,089 +0.13(+3.38%)
Apr 15, 2004 3.786 3.951 3.786 3.932 1,822,612 +0.20(+5.36%)
Apr 14, 2004 3.837 3.837 3.689 3.732 1,591,524 -0.10(-2.73%)
Apr 13, 2004 3.914 3.914 3.810 3.837 1,688,432 -0.08(-1.99%)
Apr 12, 2004 3.882 3.914 3.882 3.914 869,934 +0.03(+0.86%)
Apr 08, 2004 3.976 3.976 3.877 3.881 599,337 -0.09(-2.36%)
Apr 07, 2004 3.984 3.988 3.876 3.975 910,188 -0.02(-0.40%)
Apr 06, 2004 3.968 3.999 3.940 3.991 1,092,076 +0.02(+0.57%)
Apr 05, 2004 3.991 3.999 3.944 3.968 1,563,197 -0.06(-1.37%)
Apr 02, 2004 3.837 4.065 3.837 4.023 1,773,413 +0.12(+2.99%)
Apr 01, 2004 3.890 3.910 3.890 3.906 915,406 +0.02(+0.59%)
Mar 31, 2004 3.904 3.910 3.880 3.884 937,024 -0.01(-0.38%)
Mar 30, 2004 3.904 3.904 3.878 3.898 494,975 -0.01(-0.14%)
Mar 29, 2004 3.897 3.917 3.896 3.904 1,472,998 +0.00(+0.03%)
Mar 26, 2004 3.910 3.922 3.890 3.902 817,752 -0.00(-0.03%)
Mar 25, 2004 3.890 3.957 3.890 3.904 964,605 +0.01(+0.34%)
Mar 24, 2004 3.921 3.940 3.882 3.890 1,707,068 -0.03(-0.75%)
Mar 23, 2004 3.857 3.939 3.833 3.920 957,896 +0.10(+2.53%)
Mar 22, 2004 3.947 3.947 3.780 3.823 958,641 -0.12(-3.09%)
Mar 19, 2004 3.952 3.995 3.870 3.945 799,862 +0.01(+0.34%)
Mar 18, 2004 3.996 3.996 3.925 3.932 887,824 -0.06(-1.61%)
Mar 17, 2004 3.931 4.022 3.898 3.996 620,955 +0.10(+2.55%)
Mar 16, 2004 3.999 3.999 3.874 3.897 770,044 -0.05(-1.22%)
Mar 15, 2004 4.051 4.058 3.937 3.945 577,719 -0.09(-2.13%)
Mar 12, 2004 4.018 4.043 3.996 4.031 870,679 +0.01(+0.37%)
Mar 11, 2004 4.134 4.134 4.002 4.016 1,357,454 -0.12(-2.82%)
Mar 10, 2004 4.171 4.189 4.105 4.133 1,560,215 -0.05(-1.22%)
Mar 09, 2004 4.340 4.340 4.184 4.184 2,717,146 -0.16(-3.68%)
Mar 08, 2004 4.348 4.349 4.324 4.344 899,751 +0.04(+0.84%)
Mar 05, 2004 4.253 4.321 4.232 4.308 522,556 +0.04(+0.85%)
Mar 04, 2004 4.279 4.279 4.228 4.271 290,723 +0.01(+0.19%)
Mar 03, 2004 4.253 4.287 4.228 4.263 855,770 -0.00(-0.06%)
Mar 02, 2004 4.246 4.274 4.232 4.266 552,374 +0.04(+0.95%)
Mar 01, 2004 4.192 4.246 4.159 4.226 612,755 +0.05(+1.29%)
Feb 27, 2004 4.159 4.222 4.132 4.172 660,464 +0.01(+0.32%)
Feb 26, 2004 4.105 4.175 4.093 4.159 679,100 +0.06(+1.44%)
Feb 25, 2004 4.148 4.152 4.087 4.100 1,824,848 -0.04(-0.94%)
Feb 24, 2004 4.206 4.206 4.128 4.138 1,364,909 -0.07(-1.59%)
Feb 23, 2004 4.279 4.282 4.171 4.206 1,084,622 -0.06(-1.38%)
Feb 20, 2004 4.320 4.320 4.259 4.265 1,216,565 -0.05(-1.18%)
Feb 19, 2004 4.346 4.350 4.313 4.316 1,177,057 -0.03(-0.59%)
Feb 18, 2004 4.326 4.353 4.298 4.341 1,565,434 +0.03(+0.68%)
Feb 17, 2004 4.321 4.342 4.290 4.312 590,392 +0.02(+0.41%)
Feb 13, 2004 4.294 4.301 4.279 4.294 1,217,311 +0.00(+0.00%)
Feb 12, 2004 4.293 4.326 4.286 4.294 986,223 -0.01(-0.28%)
Feb 11, 2004 4.261 4.320 4.232 4.306 1,075,676 +0.03(+0.75%)
Feb 10, 2004 4.155 4.279 4.145 4.274 1,361,182 +0.11(+2.54%)
Feb 09, 2004 4.216 4.226 4.132 4.168 1,408,145 -0.06(-1.46%)
Feb 06, 2004 4.147 4.232 4.128 4.230 799,862 +0.08(+2.01%)
Feb 05, 2004 4.093 4.172 4.092 4.147 1,019,768 +0.05(+1.34%)
Feb 04, 2004 4.159 4.160 4.085 4.092 1,481,944 -0.07(-1.77%)
Feb 03, 2004 4.199 4.239 4.165 4.165 1,317,946 -0.05(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.